AAPL,10/11/17,155.97,156.98,155.75,156.55,16654055
ADBE,10/11/17,152.09,154,151.35,153.65,2717768
ADI,10/11/17,87.71,88.59,87.69,88.57,1717623
ADP,10/11/17,114.26,114.39,112.41,113.09,1651915
ADSK,10/11/17,117.02,118.66,116.93,118.57,1074353
AKAM,10/11/17,49.86,50.52,49.59,50.52,2289608
ALXN,10/11/17,144.07,144.07,140.95,141.23,1518978
AMAT,10/11/17,52.39,53.38,52.3,53.23,7225117
AMGN,10/11/17,185.28,185.5,182.68,184.15,3184541
AMZN,10/11/17,991.27,995.5,986.7,995,2315686
ATVI,10/11/17,61.27,61.39,60.52,61.36,5610326
AVGO,10/11/17,245.21,251.17,245.14,250.4,2586413
BBBY,10/11/17,22.25,22.33,21.95,21.99,3156990
BIDU,10/11/17,261.06,263.44,258.51,260.32,2774144
BIIB,10/11/17,332.12,333.33,329.27,333.19,900465
CA,10/11/17,33.52,33.67,33.38,33.63,1215973
CELG,10/11/17,138.66,140.2,138.61,139.56,3631238
CERN,10/11/17,71.08,71.58,70.91,71.52,1503166
CHKP,10/11/17,116.95,117.76,116.55,117.71,490884
CHRW,10/11/17,76.99,77.43,76.43,76.7,852566
CHTR,10/11/17,364.06,366.97,361.03,365.12,1430927
CMCSA,10/11/17,37.64,37.64,37.2,37.42,25496974
COST,10/11/17,157.3,158.96,157.06,157.87,3844290
CSCO,10/11/17,33.38,33.63,33.25,33.59,12395866
CTSH,10/11/17,73.89,74.01,73.15,73.6,2456101
CTXS,10/11/17,80.95,81.21,80,80.57,1983094
DISCA,10/11/17,20.56,20.6,19.95,20,3943858
DLTR,10/11/17,89.2,91.39,89.13,91.23,2571643
DTV,10/11/17,55.27,55.27,54.8,55.2156,30599
EBAY,10/11/17,38.85,38.98,38.17,38.31,10849462
EQIX,10/11/17,453.65,461.28,453.57,458.97,392427
ESRX,10/11/17,58.27,58.43,57.56,57.71,4710781
EXPD,10/11/17,59.97,60.34,59.82,60.26,805710
EXPE,10/11/17,146.92,147.39,145.44,147.17,1826083
FAST,10/11/17,43.3,44.51,42.51,44.51,8788983
FB,10/11/17,171.95,172.78,171.4,172.74,11087168
FFIV,10/11/17,116.13,116.27,114.63,115.99,881683
FISV,10/11/17,127.71,127.93,126.45,126.74,818184
FOXA,10/11/17,26.63,26.63,25.8,26.11,14991712
GILD,10/11/17,83.06,83.24,82.31,82.57,6638989
GOOG,10/11/17,973.72,990.71,972.25,989.25,1666280
GRMN,10/11/17,54.27,54.57,54.09,54.38,618124
HANS,10/11/17,55.3,55.89,55.22,55.7,1366907
HSIC,10/11/17,79.89,80.73,79.8,80.67,706735
ILMN,10/11/17,203.55,206.83,203.47,206.69,532325
INTC,10/11/17,39.48,39.67,39.06,39.3,30498221
INTU,10/11/17,144.17,144.68,143.18,143.66,1013130
ISRG,10/11/17,357.29,360.52,356.12,360.29,517752
KLAC,10/11/17,104.07,105.14,103.79,104.59,636147
LBTYA,10/11/17,31.75,32.48,31.62,32.46,2621939
MARN,10/11/17,113.89,114.41,113.69,114.13,1336160
MAT,10/11/17,15.45,15.68,15.41,15.66,4176838
MDLZ,10/11/17,41.45,41.81,41.4,41.71,6591559
MSFT,10/11/17,76.36,76.46,75.95,76.42,15019996
MU,10/11/17,40.84,42.07,40.8,41.61,51327303
MXIM,10/11/17,48.83,49.21,48.77,49.16,1298541
MYL,10/11/17,38.27,38.7,38.15,38.29,2650649
NFLX,10/11/17,195.57,196.22,193.81,194.95,5548330
NTAP,10/11/17,43.54,43.94,43.29,43.51,1656731
NVDA,10/11/17,189.6,191,187.74,190.94,13104379
ORLY,10/11/17,209.32,210.58,207.34,208.42,499877
PAYX,10/11/17,63.72,63.74,63.26,63.48,2833964
PCAR,10/11/17,72.88,73.32,72.62,72.86,1720690
PCLN,10/11/17,1916.55,1926.64,1908,1920.2,206014
QCOM,10/11/17,53.79,54.38,53.66,54.12,8694551
REGN,10/11/17,459.8,460.85,448.71,452.97,1186901
ROST,10/11/17,64.96,65.23,64.39,64.55,2718072
SBAC,10/11/17,148.92,151.57,148.46,151.35,968423
SBUX,10/11/17,55.46,55.8,55.26,55.64,8558201
SIRI,10/11/17,5.67,5.75,5.64,5.72,13822017
SPLS,10/11/17,10.24,10.26,10.24,10.25,9785997
SRCL,10/11/17,70.84,70.84,70.07,70.71,505413
STX,10/11/17,33.58,34.1,33.4,33.5,3485607
SYMC,10/11/17,31.38,31.78,31.3,31.61,5283864
TSLA,10/11/17,353.89,357.6,351.15,354.6,4481014
TXN,10/11/17,91.99,92.92,91.72,92.87,3008244
VIA-B,10/11/17,34.2,34.21,33.5,33.6,59492
VOD,10/11/17,28.77,28.83,28.67,28.78,2999140
VRSK,10/11/17,83.72,83.97,83.16,83.36,529057
VRTX,10/11/17,153.85,154.64,151.65,154.02,1714732
WDC,10/11/17,85.99,86.98,85.51,85.62,2888116
WYNN,10/11/17,142.03,144.19,142.01,143.27,860161
XLNX,10/11/17,72.28,72.97,72.23,72.76,1331075